Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2013 | USD | 10.56 | 10.56 | 10.39 | 10.41 | 10.41 | +0.03 (+0.29%) | 742,365 |
9 Jul 2013 | USD | 10.37 | 10.475 | 10.33 | 10.38 | 10.38 | +0.09 (+0.87%) | 1,671,096 |
8 Jul 2013 | USD | 10.23 | 10.3 | 10.22 | 10.29 | 10.29 | +0.14 (+1.38%) | 826,052 |
5 Jul 2013 | USD | 10.2 | 10.23 | 10.02 | 10.15 | 10.15 | -0.2 (-1.93%) | 801,107 |
4 Jul 2013 | USD | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.0 (0.0%) | 0 |
3 Jul 2013 | USD | 10.37 | 10.46 | 10.35 | 10.35 | 10.35 | +0.02 (+0.19%) | 855,965 |
2 Jul 2013 | USD | 10.41 | 10.45 | 10.29 | 10.33 | 10.33 | -0.1 (-0.96%) | 1,296,654 |
1 Jul 2013 | USD | 10.3 | 10.481 | 10.27 | 10.43 | 10.43 | +0.19 (+1.86%) | 1,485,351 |
28 Jun 2013 | USD | 9.87 | 10.25 | 9.81 | 10.24 | 10.24 | +0.31 (+3.12%) | 2,735,138 |
27 Jun 2013 | USD | 10.17 | 10.21 | 9.9 | 9.93 | 9.93 | -0.19 (-1.88%) | 2,130,046 |
26 Jun 2013 | USD | 10.3 | 10.31 | 10.08 | 10.12 | 10.12 | -0.46 (-4.35%) | 5,060,074 |
25 Jun 2013 | USD | 10.58 | 10.62 | 10.53 | 10.58 | 10.58 | -0.03 (-0.28%) | 1,680,824 |
24 Jun 2013 | USD | 10.67 | 10.685 | 10.56 | 10.61 | 10.61 | -0.1 (-0.93%) | 1,842,822 |
21 Jun 2013 | USD | 10.73 | 10.79 | 10.7 | 10.71 | 10.71 | +0.11 (+1.04%) | 2,353,491 |
20 Jun 2013 | USD | 10.8 | 10.85 | 10.58 | 10.6 | 10.6 | -0.65 (-5.78%) | 4,068,429 |
19 Jun 2013 | USD | 11.42 | 11.442 | 11.24 | 11.25 | 11.25 | -0.14 (-1.23%) | 1,187,689 |
18 Jun 2013 | USD | 11.4 | 11.42 | 11.3 | 11.39 | 11.39 | -0.09 (-0.78%) | 1,887,784 |
17 Jun 2013 | USD | 11.5 | 11.51 | 11.45 | 11.48 | 11.48 | -0.06 (-0.52%) | 722,632 |
14 Jun 2013 | USD | 11.5 | 11.54 | 11.49 | 11.54 | 11.54 | +0.07 (+0.61%) | 698,707 |
13 Jun 2013 | USD | 11.5 | 11.53 | 11.41 | 11.47 | 11.47 | -0.08 (-0.69%) | 1,196,816 |
12 Jun 2013 | USD | 11.45 | 11.61 | 11.43 | 11.55 | 11.55 | +0.08 (+0.70%) | 737,790 |
11 Jun 2013 | USD | 11.4 | 11.51 | 11.39 | 11.47 | 11.47 | -0.07 (-0.61%) | 607,902 |
10 Jun 2013 | USD | 11.49 | 11.56 | 11.46 | 11.54 | 11.54 | +0.05 (+0.44%) | 1,784,996 |
7 Jun 2013 | USD | 11.55 | 11.58 | 11.45 | 11.49 | 11.49 | -0.25 (-2.13%) | 2,668,887 |
6 Jun 2013 | USD | 11.65 | 11.83 | 11.63 | 11.74 | 11.74 | +0.075 (+0.64%) | 707,883 |
5 Jun 2013 | USD | 11.68 | 11.73 | 11.62 | 11.665 | 11.665 | +0.015 (+0.13%) | 867,965 |
4 Jun 2013 | USD | 11.64 | 11.66 | 11.56 | 11.65 | 11.65 | -0.095 (-0.81%) | 474,539 |
3 Jun 2013 | USD | 11.61 | 11.781 | 11.57 | 11.745 | 11.745 | +0.195 (+1.69%) | 656,400 |
31 May 2013 | USD | 11.69 | 11.7 | 11.51 | 11.55 | 11.55 | -0.2 (-1.70%) | 1,386,399 |
30 May 2013 | USD | 11.74 | 11.79 | 11.7156 | 11.75 | 11.75 | +0.17 (+1.47%) | 1,283,401 |